9767 日建工学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 211 | 228 | 211 | 228 | 9,000 | 2,280 |
| 2001-12-27 | 215 | 216 | 215 | 215 | 17,000 | 2,150 |
| 2001-12-26 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2001-12-25 | 225 | 225 | 225 | 225 | 30,000 | 2,250 |
| 2001-12-21 | 225 | 225 | 218 | 218 | 4,000 | 2,180 |
| 2001-12-20 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-12-19 | 224 | 225 | 224 | 225 | 5,000 | 2,250 |
| 2001-12-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-12-14 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-12-13 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-12-12 | 217 | 225 | 217 | 225 | 11,000 | 2,250 |
| 2001-12-11 | 228 | 230 | 217 | 228 | 26,000 | 2,280 |
| 2001-12-10 | 227 | 228 | 220 | 220 | 17,000 | 2,200 |
| 2001-12-07 | 232 | 232 | 228 | 228 | 7,000 | 2,280 |
| 2001-12-06 | 235 | 235 | 230 | 230 | 28,000 | 2,300 |
| 2001-12-05 | 238 | 238 | 230 | 232 | 26,000 | 2,320 |
| 2001-12-04 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2001-12-03 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-11-29 | 240 | 240 | 238 | 238 | 8,000 | 2,380 |
| 2001-11-28 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-11-27 | 240 | 241 | 234 | 234 | 15,000 | 2,340 |
| 2001-11-26 | 240 | 241 | 240 | 241 | 7,000 | 2,410 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2001-11-21 | 240 | 240 | 238 | 238 | 3,000 | 2,380 |
| 2001-11-20 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-11-16 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2001-11-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-11-14 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-11-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-11-12 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2001-11-09 | 240 | 240 | 238 | 238 | 3,000 | 2,380 |
| 2001-11-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-11-07 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 2001-11-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-10-31 | 245 | 249 | 245 | 249 | 4,000 | 2,490 |
| 2001-10-30 | 245 | 245 | 240 | 240 | 13,000 | 2,400 |
| 2001-10-29 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 2001-10-26 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2001-10-25 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 2001-10-24 | 245 | 249 | 245 | 249 | 11,000 | 2,490 |
| 2001-10-23 | 240 | 245 | 240 | 245 | 7,000 | 2,450 |
| 2001-10-22 | 240 | 241 | 240 | 241 | 9,000 | 2,410 |
| 2001-10-19 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 2001-10-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-10-17 | 239 | 240 | 239 | 240 | 17,000 | 2,400 |
| 2001-10-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-10-15 | 239 | 240 | 238 | 240 | 13,000 | 2,400 |
| 2001-10-12 | 237 | 240 | 237 | 239 | 11,000 | 2,390 |
| 2001-10-11 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2001-10-09 | 238 | 238 | 237 | 237 | 13,000 | 2,370 |
| 2001-10-05 | 240 | 240 | 237 | 237 | 14,000 | 2,370 |
| 2001-10-04 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2001-10-03 | 241 | 241 | 240 | 240 | 13,000 | 2,400 |
| 2001-10-02 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 2001-10-01 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2001-09-28 | 236 | 237 | 235 | 236 | 7,000 | 2,360 |
| 2001-09-27 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2001-09-25 | 240 | 240 | 238 | 238 | 47,000 | 2,380 |
| 2001-09-21 | 237 | 240 | 237 | 237 | 9,000 | 2,370 |
| 2001-09-20 | 237 | 237 | 237 | 237 | 14,000 | 2,370 |
| 2001-09-19 | 236 | 237 | 236 | 237 | 8,000 | 2,370 |
| 2001-09-18 | 233 | 236 | 233 | 236 | 18,000 | 2,360 |
| 2001-09-17 | 236 | 236 | 231 | 233 | 10,000 | 2,330 |
| 2001-09-14 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2001-09-13 | 245 | 246 | 241 | 246 | 6,000 | 2,460 |
| 2001-09-12 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2001-09-11 | 245 | 251 | 245 | 251 | 7,000 | 2,510 |
| 2001-09-10 | 250 | 253 | 249 | 250 | 24,000 | 2,500 |
| 2001-09-07 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 2001-09-06 | 255 | 255 | 253 | 253 | 5,000 | 2,530 |
| 2001-09-05 | 251 | 255 | 251 | 255 | 3,000 | 2,550 |
| 2001-09-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-09-03 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 2001-08-31 | 259 | 259 | 250 | 250 | 13,000 | 2,500 |
| 2001-08-30 | 264 | 264 | 259 | 259 | 11,000 | 2,590 |
| 2001-08-29 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-08-28 | 268 | 268 | 265 | 265 | 2,000 | 2,650 |
| 2001-08-27 | 270 | 270 | 270 | 270 | 18,000 | 2,700 |
| 2001-08-23 | 265 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2001-08-22 | 262 | 265 | 262 | 265 | 8,000 | 2,650 |
| 2001-08-17 | 263 | 263 | 260 | 260 | 4,000 | 2,600 |
| 2001-08-16 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-08-15 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2001-08-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-08-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-08-08 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2001-08-07 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 2001-08-03 | 261 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2001-08-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-31 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2001-07-30 | 269 | 269 | 269 | 269 | 10,000 | 2,690 |
| 2001-07-26 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2001-07-25 | 260 | 270 | 260 | 270 | 12,000 | 2,700 |
| 2001-07-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-07-23 | 260 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2001-07-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-07-18 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 2001-07-17 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2001-07-16 | 265 | 269 | 265 | 269 | 2,000 | 2,690 |
| 2001-07-13 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2001-07-12 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-07-11 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2001-07-10 | 262 | 263 | 262 | 263 | 4,000 | 2,630 |
| 2001-07-09 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 2001-07-06 | 265 | 265 | 263 | 263 | 13,000 | 2,630 |
| 2001-07-05 | 265 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2001-07-04 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-07-03 | 265 | 267 | 265 | 265 | 4,000 | 2,650 |
| 2001-07-02 | 265 | 267 | 265 | 267 | 10,000 | 2,670 |
| 2001-06-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-06-27 | 265 | 265 | 263 | 263 | 2,000 | 2,630 |
| 2001-06-26 | 264 | 265 | 260 | 265 | 7,000 | 2,650 |
| 2001-06-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-22 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-06-21 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2001-06-20 | 261 | 261 | 257 | 257 | 7,000 | 2,570 |
| 2001-06-19 | 262 | 262 | 261 | 262 | 5,000 | 2,620 |
| 2001-06-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2001-06-13 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2001-06-11 | 259 | 270 | 259 | 270 | 3,000 | 2,700 |
| 2001-06-08 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2001-06-07 | 260 | 269 | 260 | 269 | 5,000 | 2,690 |
| 2001-06-05 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-06-01 | 264 | 270 | 264 | 270 | 8,000 | 2,700 |
| 2001-05-31 | 260 | 260 | 256 | 259 | 9,000 | 2,590 |
| 2001-05-30 | 265 | 265 | 255 | 255 | 16,000 | 2,550 |
| 2001-05-29 | 260 | 265 | 260 | 265 | 25,000 | 2,650 |
| 2001-05-28 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 2001-05-25 | 270 | 270 | 270 | 270 | 13,000 | 2,700 |
| 2001-05-23 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-05-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-05-21 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 2001-05-18 | 260 | 280 | 260 | 271 | 31,000 | 2,710 |
| 2001-05-17 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-05-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-05-15 | 269 | 269 | 265 | 265 | 4,000 | 2,650 |
| 2001-05-14 | 270 | 270 | 265 | 270 | 12,000 | 2,700 |
| 2001-05-10 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2001-05-09 | 263 | 263 | 260 | 260 | 2,000 | 2,600 |
| 2001-05-08 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2001-05-07 | 269 | 270 | 269 | 270 | 11,000 | 2,700 |
| 2001-05-01 | 269 | 270 | 269 | 270 | 11,000 | 2,700 |
| 2001-04-27 | 270 | 270 | 266 | 269 | 4,000 | 2,690 |
| 2001-04-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-04-23 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2001-04-20 | 274 | 274 | 263 | 269 | 20,000 | 2,690 |
| 2001-04-19 | 259 | 260 | 256 | 260 | 7,000 | 2,600 |
| 2001-04-18 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-04-17 | 255 | 260 | 253 | 253 | 7,000 | 2,530 |
| 2001-04-16 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-04-11 | 258 | 258 | 250 | 250 | 14,000 | 2,500 |
| 2001-04-09 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2001-04-06 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-04-04 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-04-03 | 255 | 258 | 255 | 256 | 5,000 | 2,560 |
| 2001-04-02 | 259 | 259 | 255 | 255 | 7,000 | 2,550 |
| 2001-03-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-27 | 268 | 268 | 260 | 260 | 5,000 | 2,600 |
| 2001-03-26 | 270 | 275 | 270 | 275 | 16,000 | 2,750 |
| 2001-03-23 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 2001-03-22 | 264 | 269 | 261 | 268 | 12,000 | 2,680 |
| 2001-03-21 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2001-03-19 | 260 | 265 | 260 | 260 | 12,000 | 2,600 |
| 2001-03-16 | 258 | 260 | 258 | 260 | 9,000 | 2,600 |
| 2001-03-15 | 257 | 257 | 255 | 257 | 9,000 | 2,570 |
| 2001-03-14 | 259 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2001-03-13 | 262 | 262 | 255 | 260 | 16,000 | 2,600 |
| 2001-03-12 | 262 | 265 | 262 | 265 | 16,000 | 2,650 |
| 2001-03-09 | 262 | 265 | 260 | 265 | 19,000 | 2,650 |
| 2001-03-08 | 257 | 261 | 256 | 261 | 16,000 | 2,610 |
| 2001-03-07 | 258 | 258 | 257 | 257 | 9,000 | 2,570 |
| 2001-03-06 | 258 | 258 | 256 | 258 | 8,000 | 2,580 |
| 2001-03-05 | 255 | 255 | 251 | 255 | 4,000 | 2,550 |
| 2001-03-02 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2001-03-01 | 255 | 258 | 255 | 258 | 6,000 | 2,580 |
| 2001-02-28 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2001-02-27 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-02-26 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 2001-02-23 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2001-02-22 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-02-21 | 259 | 259 | 255 | 255 | 5,000 | 2,550 |
| 2001-02-20 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2001-02-19 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-02-16 | 256 | 256 | 250 | 250 | 11,000 | 2,500 |
| 2001-02-15 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 2001-02-14 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-02-13 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2001-02-08 | 246 | 249 | 246 | 246 | 4,000 | 2,460 |
| 2001-02-07 | 242 | 243 | 242 | 243 | 2,000 | 2,430 |
| 2001-02-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-05 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 2001-02-02 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-01-31 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2001-01-29 | 242 | 242 | 235 | 235 | 6,000 | 2,350 |
| 2001-01-26 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-01-25 | 240 | 249 | 240 | 249 | 3,000 | 2,490 |
| 2001-01-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-01-23 | 230 | 245 | 230 | 245 | 3,000 | 2,450 |
| 2001-01-22 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2001-01-18 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-01-17 | 245 | 246 | 245 | 246 | 5,000 | 2,460 |
| 2001-01-16 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-01-15 | 237 | 248 | 237 | 248 | 4,000 | 2,480 |
| 2001-01-12 | 232 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2001-01-11 | 236 | 236 | 230 | 230 | 6,000 | 2,300 |
| 2001-01-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株